IST:ENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.35	10.53	10.26	10.28	10.28	-0.96%	13,109,590
Mar 26, 2026	10.39	10.45	10.25	10.38	10.38	-	12,414,200
Mar 25, 2026	10.50	10.66	10.28	10.38	10.38	1.57%	22,370,680
Mar 24, 2026	10.58	10.58	10.22	10.22	10.22	-2.01%	12,983,910
Mar 23, 2026	10.13	10.45	10.05	10.43	10.43	2.76%	18,611,040
Mar 19, 2026	10.22	10.24	10.09	10.15	10.15	-0.49%	3,798,219
Mar 18, 2026	10.34	10.36	10.16	10.20	10.20	-0.68%	7,971,591
Mar 17, 2026	10.26	10.37	10.18	10.27	10.27	0.69%	9,193,317
Mar 16, 2026	10.39	10.49	10.20	10.20	10.20	-1.83%	9,421,962
Mar 13, 2026	10.15	10.51	10.00	10.39	10.39	2.36%	20,611,300
Mar 12, 2026	10.47	10.47	10.12	10.15	10.15	-4.15%	16,481,400
Mar 11, 2026	10.57	10.59	10.31	10.59	10.59	0.95%	13,437,410
Mar 10, 2026	10.42	10.56	10.32	10.49	10.49	1.84%	14,687,430
Mar 9, 2026	9.87	10.40	9.81	10.30	10.30	3.00%	17,332,670
Mar 6, 2026	10.16	10.27	9.97	10.00	10.00	-1.19%	8,679,257
Mar 5, 2026	10.09	10.34	10.08	10.12	10.12	1.50%	11,297,102
Mar 4, 2026	9.97	10.13	9.87	9.97	9.97	0.30%	8,795,306
Mar 3, 2026	9.96	10.23	9.90	9.94	9.94	-0.20%	11,055,370
Mar 2, 2026	9.87	10.14	9.68	9.96	9.96	-3.95%	12,990,840
Feb 27, 2026	10.75	10.84	10.33	10.37	10.37	-3.26%	12,047,400
Feb 26, 2026	10.76	10.86	10.59	10.72	10.72	-0.28%	8,567,420
Feb 25, 2026	11.24	11.28	10.75	10.75	10.75	-4.36%	11,975,380
Feb 24, 2026	11.23	11.48	10.69	11.24	11.24	0.18%	16,601,380
Feb 23, 2026	11.27	11.68	11.17	11.22	11.22	0.63%	19,642,900
Feb 20, 2026	11.00	11.43	10.98	11.15	11.15	1.83%	17,694,660
Feb 19, 2026	11.99	12.23	10.94	10.95	10.95	-6.01%	43,175,340
Feb 18, 2026	12.05	12.25	11.58	11.65	11.65	-3.16%	23,386,580
Feb 17, 2026	12.60	12.83	12.02	12.03	12.03	-3.84%	28,488,380
Feb 16, 2026	12.03	12.68	11.94	12.51	12.51	4.34%	33,558,390
Feb 13, 2026	11.71	12.21	11.69	11.99	11.99	2.39%	24,262,320
Feb 12, 2026	11.85	12.03	11.67	11.71	11.71	-0.93%	16,027,650
Feb 11, 2026	11.69	12.09	11.49	11.82	11.82	0.94%	25,799,280
Feb 10, 2026	11.62	12.03	11.40	11.71	11.71	0.86%	37,833,360
Feb 9, 2026	10.93	11.82	10.90	11.61	11.61	6.81%	38,941,080
Feb 6, 2026	10.82	11.02	10.59	10.87	10.87	0.09%	12,677,880
Feb 5, 2026	10.95	11.06	10.83	10.86	10.86	-0.73%	11,832,410
Feb 4, 2026	11.00	11.23	10.87	10.94	10.94	0.83%	16,688,630
Feb 3, 2026	10.90	11.07	10.78	10.85	10.85	0.46%	12,825,970
Feb 2, 2026	11.00	11.00	10.70	10.80	10.80	-2.70%	11,293,310
Jan 30, 2026	11.30	11.30	10.96	11.10	11.10	-1.16%	12,903,380
Jan 29, 2026	10.88	11.39	10.88	11.23	11.23	3.98%	26,743,820
Jan 28, 2026	10.95	11.02	10.79	10.80	10.80	-1.10%	15,137,540
Jan 27, 2026	11.18	11.24	10.86	10.92	10.92	-2.06%	11,175,520
Jan 26, 2026	10.84	11.30	10.78	11.15	11.15	2.86%	18,182,670
Jan 23, 2026	11.12	11.19	10.77	10.84	10.84	-1.63%	17,699,760
Jan 22, 2026	10.99	11.21	10.98	11.02	11.02	0.55%	7,277,715
Jan 21, 2026	11.15	11.18	10.93	10.96	10.96	-1.70%	9,869,662
Jan 20, 2026	11.22	11.25	11.04	11.15	11.15	-0.62%	10,163,450
Jan 19, 2026	10.67	11.33	10.67	11.22	11.22	5.25%	20,898,940
Jan 16, 2026	10.77	10.83	10.55	10.66	10.66	-0.93%	9,362,902